BP p.l.c historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	671.00	671.00	671.00	671.00	558.45	0
2023-03-15	671.00	671.00	671.00	671.00	558.45	51
2023-03-14	723.85	725.00	723.85	725.00	603.39	53
2023-03-13	722.00	722.00	722.00	722.00	600.90	42
2023-03-10	725.50	725.50	725.50	725.50	603.81	70
2023-03-09	726.05	726.05	726.05	726.05	604.27	0
2023-03-08	726.05	726.05	726.05	726.05	604.27	0
2023-03-07	726.05	726.05	726.05	726.05	604.27	0
2023-03-06	726.05	726.05	726.05	726.05	604.27	55
2023-03-03	727.74	727.74	727.74	727.74	605.68	0
2023-03-02	727.74	727.74	727.74	727.74	605.68	10
2023-03-01	720.37	724.25	720.37	724.25	602.77	1,018
2023-02-28	736.25	736.25	736.25	736.25	612.76	55
2023-02-27	738.55	738.55	738.55	738.55	614.67	2,000
2023-02-24	725.67	725.67	725.67	725.67	603.95	0
2023-02-23	725.67	725.67	725.67	725.67	603.95	2,000
2023-02-22	716.80	717.22	716.80	717.22	596.92	6,966
2023-02-21	735.57	735.57	734.66	734.66	611.43	368
2023-02-20	754.85	754.85	754.85	754.85	628.24	0
2023-02-17	754.85	754.85	754.85	754.85	628.24	10
2023-02-16	754.85	754.85	754.85	754.85	628.24	0
2023-02-15	754.85	754.85	754.85	754.85	622.19	151
2023-02-14	755.00	755.00	755.00	755.00	622.31	0
2023-02-13	755.00	755.00	755.00	755.00	622.31	0
2023-02-10	755.00	755.00	755.00	755.00	622.31	678
2023-02-09	754.00	754.00	750.00	750.00	618.19	1,158
2023-02-08	731.85	731.85	731.85	731.85	603.23	339
2023-02-07	700.94	700.94	700.94	700.94	577.75	241
2023-02-03	670.00	670.00	663.00	663.00	546.48	367
2023-02-02	680.00	680.00	680.00	680.00	560.49	0
2023-02-01	680.50	680.50	673.00	680.00	560.49	1,136
2023-01-31	678.00	679.00	678.00	679.00	559.67	214
2023-01-30	681.51	681.51	681.51	681.51	561.74	0
2023-01-27	681.51	681.51	681.51	681.51	561.74	1,536
2023-01-26	661.00	661.00	661.00	661.00	544.83	0
2023-01-25	661.00	661.00	661.00	661.00	544.83	65
2023-01-24	664.00	664.00	664.00	664.00	547.31	28
2023-01-23	663.50	663.50	663.50	663.50	546.89	0
2023-01-20	663.50	663.50	663.50	663.50	546.89	0
2023-01-19	663.50	663.50	663.50	663.50	546.89	0
2023-01-18	663.50	663.50	663.50	663.50	546.89	0
2023-01-17	663.50	663.50	663.50	663.50	546.89	0
2023-01-16	663.50	663.50	663.50	663.50	546.89	0
2023-01-13	668.75	668.75	663.50	663.50	546.89	98
2023-01-12	650.00	650.00	650.00	650.00	535.77	0
2023-01-11	650.00	650.00	650.00	650.00	535.77	0
2023-01-10	650.00	650.00	650.00	650.00	535.77	0
2023-01-09	650.00	650.00	650.00	650.00	535.77	0
2023-01-06	650.00	650.00	650.00	650.00	535.77	0
2023-01-05	650.00	650.00	650.00	650.00	535.77	0
2023-01-04	650.00	650.00	650.00	650.00	535.77	75
2023-01-03	671.24	671.24	671.24	671.24	553.27	0
2023-01-02	671.24	671.24	671.24	671.24	553.27	0
2022-12-30	671.24	671.24	671.24	671.24	553.27	0
2022-12-29	671.24	671.24	671.24	671.24	553.27	0
2022-12-28	671.24	671.24	671.24	671.24	553.27	9
2022-12-27	679.24	680.00	679.24	680.00	560.49	9,006
2022-12-26	678.06	678.06	678.06	678.06	558.90	0
2022-12-23	678.06	678.06	678.06	678.06	558.90	6
2022-12-22	684.22	684.22	684.22	684.22	563.97	0

← NewerPage 16 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-14	8.8335 MXN
2026-05-15	8.6614 MXN
2026-02-20	8.5653 MXN
2025-11-14	9.1404 MXN
2025-08-15	9.3291 MXN
2025-05-16	9.3854 MXN
2025-02-21	9.7606 MXN
2024-11-08	9.6590 MXN
2024-08-09	9.0250 MXN
2024-05-16	7.1980 MXN
2024-02-15	7.3550 MXN
2023-11-09	7.5402 MXN
2023-08-10	7.3037 MXN
2023-05-11	6.9085 MXN
2023-02-16	7.2675 MXN
2022-11-09	6.9624 MXN
2022-08-11	7.0998 MXN
2022-05-12	6.5464 MXN
2022-02-17	6.5498 MXN
2021-11-10	6.6017 MXN
2021-08-12	6.4242 MXN
2021-05-06	6.2594 MXN
2021-02-18	6.3380 MXN
2020-11-05	6.4268 MXN
2020-08-13	6.9136 MXN
2020-05-08	14.8028 MXN
2020-02-13	11.6531 MXN
2019-11-07	11.6873 MXN
2019-08-08	0.6150 MXN
2019-05-09	0.6150 MXN
2019-02-14	0.6150 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.